Stockscreener 앱 받기
24.86
0.72%
-0.18
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.02 | $24.56 | $0.4588 | 61,841.0 | -0.72% |
| 2024-12-19 | $25.29 | $25.04 | $0.25 | 83,939.0 | -0.36% |
| 2024-12-18 | $25.70 | $25.05 | $0.6485 | 52,699.0 | -1.53% |
| 2024-12-17 | $25.66 | $25.51 | $0.15 | 47,029.0 | -0.97% |
| 2024-12-16 | $25.93 | $25.77 | $0.16 | 156,226.0 | -0.81% |
| 2024-12-13 | $26.06 | $25.89 | $0.17 | 31,338.0 | +0.12% |
| 2024-12-12 | $26.15 | $25.95 | $0.20 | 62,202.0 | -1.14% |
| 2024-12-11 | $26.35 | $26.20 | $0.15 | 39,991.0 | -0.19% |
| 2024-12-10 | $26.42 | $26.19 | $0.2299 | 26,588.0 | -0.75% |
| 2024-12-09 | $26.60 | $26.35 | $0.2499 | 33,392.0 | +0.91% |
| 2024-12-06 | $26.54 | $26.21 | $0.33 | 62,015.0 | -0.57% |
| 2024-12-05 | $26.63 | $26.41 | $0.22 | 367,305.0 | +0.61% |
| 2024-12-04 | $26.44 | $26.25 | $0.1866 | 35,110.0 | -0.34% |
| 2024-12-03 | $26.44 | $26.25 | $0.19 | 29,289.0 | +0.92% |
| 2024-12-02 | $26.26 | $25.95 | $0.305 | 88,967.0 | -0.68% |
| 2024-11-29 | $26.28 | $26.03 | $0.25 | 7,695.0 | +1.66% |
| 2024-11-27 | $25.93 | $25.71 | $0.2181 | 22,915.0 | +0.47% |
| 2024-11-26 | $26.00 | $25.65 | $0.345 | 52,506.0 | -1.19% |
| 2024-11-25 | $26.33 | $25.96 | $0.37 | 33,884.0 | -0.57% |
| 2024-11-22 | $26.19 | $25.99 | $0.2035 | 75,417.0 | +0.04% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,239,772.0 | -5.40% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.92 | $23.81 | $1.11 | 1,142,605.0 | -0.88% |
| 2022-11 | $24.56 | $21.28 | $3.28 | 429,292.0 | +14.34% |
| 2022-10 | $21.87 | $20.29 | $1.58 | 574,037.0 | +4.94% |
| 2022-09 | $23.85 | $20.16 | $3.69 | 731,097.0 | -12.42% |
| 2022-08 | $24.77 | $23.21 | $1.56 | 439,172.0 | -3.19% |
| 2022-07 | $24.07 | $21.70 | $2.38 | 298,846.0 | +3.50% |
| 2022-06 | $27.45 | $22.92 | $4.53 | 1,229,966.0 | -13.75% |
| 2022-05 | $27.19 | $24.76 | $2.43 | 776,898.0 | +3.85% |
| 2022-04 | $27.84 | $25.61 | $2.23 | 292,939.0 | -5.46% |
| 2022-03 | $28.04 | $25.55 | $2.49 | 419,759.0 | +0.51% |
| 2022-02 | $28.79 | $26.29 | $2.50 | 423,095.0 | -0.98% |
| 2022-01 | $29.81 | $26.64 | $3.17 | 365,575.0 | +0.89% |
1.17%
0.28%
자본화:
|
볼륨(24시간):